Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bt Group Plc
(NY:
BT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8.904
9.091
8.762
8.846
611,747
+0.01(+0.15%)
Apr 29, 2009
8.640
8.878
8.595
8.833
549,535
+0.53(+6.44%)
Apr 28, 2009
8.163
8.376
8.163
8.298
384,064
-0.34(-3.95%)
Apr 27, 2009
8.447
8.717
8.389
8.640
1,158,459
+0.29(+3.47%)
Apr 24, 2009
8.176
8.382
8.099
8.350
397,305
+0.36(+4.52%)
Apr 23, 2009
7.963
8.021
7.822
7.989
667,556
+0.04(+0.49%)
Apr 22, 2009
8.073
8.202
7.925
7.951
1,031,202
-0.44(-5.30%)
Apr 21, 2009
8.118
8.479
8.066
8.395
1,570,621
+0.10(+1.24%)
Apr 20, 2009
8.479
8.505
8.240
8.292
408,041
-0.48(-5.51%)
Apr 17, 2009
8.621
8.836
8.563
8.775
1,936,244
+0.67(+8.27%)
Apr 16, 2009
8.021
8.118
7.963
8.105
343,781
+0.08(+1.04%)
Apr 15, 2009
7.905
8.021
7.854
8.021
697,763
+0.24(+3.06%)
Apr 14, 2009
7.719
7.841
7.667
7.783
675,758
+0.05(+0.67%)
Apr 13, 2009
7.693
7.770
7.506
7.731
253,332
+0.06(+0.76%)
Apr 09, 2009
7.744
7.744
7.596
7.673
308,671
+0.10(+1.36%)
Apr 08, 2009
7.628
7.635
7.493
7.570
265,212
+0.05(+0.60%)
Apr 07, 2009
7.596
7.667
7.512
7.525
460,747
-0.37(-4.73%)
Apr 06, 2009
7.899
7.976
7.777
7.899
469,085
+0.24(+3.11%)
Apr 03, 2009
7.751
7.815
7.570
7.661
382,751
-0.16(-2.06%)
Apr 02, 2009
7.725
7.912
7.693
7.822
354,430
+0.32(+4.30%)
Apr 01, 2009
7.255
7.512
7.216
7.500
916,223
+0.30(+4.21%)
Mar 31, 2009
7.042
7.306
7.029
7.197
705,956
+0.50(+7.40%)
Mar 30, 2009
6.791
6.810
6.617
6.701
758,647
-0.73(-9.88%)
Mar 26, 2009
7.487
7.512
7.319
7.435
512,420
-0.22(-2.86%)
Mar 25, 2009
7.693
7.847
7.500
7.654
1,030,687
-0.05(-0.67%)
Mar 24, 2009
7.731
7.854
7.622
7.706
459,877
-0.15(-1.97%)
Mar 23, 2009
7.693
7.860
7.686
7.860
673,177
+0.24(+3.21%)
Mar 20, 2009
7.796
7.841
7.583
7.615
482,477
-0.24(-3.11%)
Mar 19, 2009
7.796
7.983
7.789
7.860
695,279
+0.34(+4.45%)
Mar 18, 2009
7.287
7.570
7.235
7.525
649,516
+0.14(+1.92%)
Mar 17, 2009
7.190
7.396
7.164
7.384
370,769
+0.23(+3.15%)
Mar 16, 2009
7.158
7.319
7.042
7.158
658,654
+0.34(+5.01%)
Mar 13, 2009
6.862
6.920
6.675
6.817
0
+0.09(+1.34%)
Mar 12, 2009
6.366
6.765
6.295
6.726
535,827
+0.39(+6.21%)
Mar 11, 2009
6.443
6.565
6.256
6.333
656,990
-0.31(-4.66%)
Mar 10, 2009
6.578
6.701
6.565
6.643
507,466
+0.33(+5.20%)
Mar 09, 2009
6.288
6.411
6.282
6.314
691,719
-0.41(-6.13%)
Mar 06, 2009
7.023
7.042
6.585
6.726
0
-0.75(-10.08%)
Mar 05, 2009
7.622
7.708
7.467
7.480
325,362
-0.39(-4.99%)
Mar 04, 2009
7.757
7.983
7.744
7.873
361,076
+0.22(+2.86%)
Mar 02, 2009
7.976
8.002
7.641
7.654
689,971
-0.59(-7.11%)
Feb 27, 2009
8.137
8.434
8.092
8.240
0
+0.08(+1.03%)
Feb 26, 2009
8.356
8.414
8.137
8.157
491,082
+0.28(+3.60%)
Feb 25, 2009
7.957
8.028
7.799
7.873
746,537
-0.35(-4.23%)
Feb 24, 2009
7.996
8.247
7.931
8.221
833,447
+0.08(+1.03%)
Feb 23, 2009
8.427
8.518
8.137
8.137
931,469
+0.04(+0.48%)
Feb 20, 2009
7.931
8.253
7.918
8.099
2,559,489
-0.05(-0.63%)
Feb 19, 2009
8.453
8.453
8.118
8.150
585,935
-0.11(-1.33%)
Feb 18, 2009
8.440
8.440
8.189
8.260
623,862
-0.49(-5.60%)
Feb 17, 2009
8.827
8.853
8.704
8.749
770,896
-0.34(-3.76%)
Feb 13, 2009
9.258
9.310
9.091
9.091
339,891
+0.08(+0.86%)
Feb 12, 2009
8.865
9.033
8.769
9.014
501,183
-0.68(-6.98%)
Feb 11, 2009
9.761
9.812
9.568
9.690
477,395
-0.08(-0.79%)
Feb 10, 2009
10.24
10.28
9.709
9.767
394,874
-0.61(-5.90%)
Feb 09, 2009
10.44
10.50
10.26
10.38
305,269
+0.18(+1.77%)
Feb 06, 2009
9.903
10.28
9.883
10.20
360,759
+0.44(+4.49%)
Feb 05, 2009
9.561
9.819
9.465
9.761
256,107
+0.28(+2.92%)
Feb 04, 2009
9.664
9.812
9.445
9.484
381,162
-0.40(-4.04%)
Feb 03, 2009
9.535
9.941
9.471
9.883
352,210
+0.31(+3.23%)
Feb 02, 2009
9.477
9.639
9.445
9.574
405,295
-0.24(-2.49%)
Jan 30, 2009
9.819
9.858
9.613
9.819
0
+0.17(+1.74%)
Jan 29, 2009
9.735
9.825
9.606
9.651
947,772
-0.36(-3.60%)
Jan 28, 2009
9.999
10.11
9.928
10.01
382,951
+0.14(+1.37%)
Jan 27, 2009
9.761
9.963
9.709
9.877
198,999
+0.12(+1.19%)
Jan 26, 2009
9.639
9.890
9.568
9.761
474,156
-0.09(-0.92%)
Jan 23, 2009
9.677
9.974
9.555
9.851
383,892
-0.34(-3.35%)
Jan 22, 2009
9.767
10.31
9.722
10.19
775,740
-1.07(-9.50%)
Jan 21, 2009
10.89
11.28
10.79
11.26
324,625
+0.64(+6.07%)
Jan 20, 2009
10.84
10.92
10.62
10.62
573,092
-1.12(-9.55%)
Jan 16, 2009
12.00
12.00
11.50
11.74
196,196
-0.03(-0.22%)
Jan 15, 2009
11.69
11.82
11.43
11.76
405,843
-0.20(-1.67%)
Jan 14, 2009
12.07
12.09
11.87
11.96
268,940
-0.28(-2.31%)
Jan 13, 2009
12.34
12.45
12.18
12.25
535,560
-0.61(-4.76%)
Jan 12, 2009
13.02
13.02
12.76
12.86
308,990
-0.52(-3.85%)
Jan 09, 2009
13.56
13.59
13.34
13.38
171,867
-0.15(-1.10%)
Jan 08, 2009
13.48
13.54
13.31
13.52
336,720
-0.09(-0.66%)
Jan 07, 2009
13.48
13.83
13.47
13.61
253,838
-0.12(-0.84%)
Jan 06, 2009
13.38
13.87
13.34
13.73
249,421
+0.37(+2.80%)
Jan 05, 2009
13.16
13.41
13.09
13.36
400,308
+0.01(+0.10%)
Jan 02, 2009
13.00
13.39
12.93
13.34
0
+0.47(+3.65%)
Jan 01, 2009
12.69
12.95
12.66
12.87
0
+0.00(+0.00%)
Dec 31, 2008
12.69
12.95
12.66
12.87
380,538
+0.02(+0.15%)
Dec 30, 2008
12.60
12.87
12.59
12.85
270,207
+0.39(+3.10%)
Dec 29, 2008
12.45
12.59
12.34
12.47
360,593
-0.12(-0.97%)
Dec 26, 2008
12.88
12.97
12.50
12.59
397,187
-0.42(-3.22%)
Dec 24, 2008
13.18
13.23
12.97
13.01
187,995
-0.21(-1.61%)
Dec 23, 2008
13.38
13.42
13.14
13.22
210,727
-0.12(-0.92%)
Dec 22, 2008
13.43
13.46
13.21
13.34
463,206
-0.14(-1.00%)
Dec 19, 2008
13.67
13.78
13.36
13.48
496,458
-0.09(-0.66%)
Dec 18, 2008
13.90
14.10
13.42
13.57
601,647
-0.46(-3.26%)
Dec 17, 2008
14.01
14.17
13.84
14.03
490,790
-0.28(-1.98%)
Dec 16, 2008
13.70
14.31
13.48
14.31
770,403
+0.77(+5.71%)
Dec 15, 2008
13.59
13.70
13.36
13.54
322,886
+0.17(+1.30%)
Dec 12, 2008
13.29
13.52
13.04
13.36
417,874
+0.18(+1.37%)
Dec 11, 2008
13.44
13.61
13.10
13.18
416,154
-0.23(-1.68%)
Dec 10, 2008
13.36
13.57
13.25
13.41
494,169
-0.11(-0.81%)
Dec 09, 2008
13.53
14.01
13.47
13.52
1,746,692
-0.09(-0.66%)
Dec 08, 2008
13.35
13.79
13.28
13.61
545,320
+0.24(+1.83%)
Dec 05, 2008
12.89
13.43
12.57
13.36
580,503
+1.00(+8.08%)
Dec 04, 2008
12.62
12.78
12.24
12.36
483,180
-1.02(-7.61%)
Dec 03, 2008
13.08
13.39
12.90
13.38
357,790
+0.10(+0.73%)
Dec 02, 2008
13.06
13.36
12.91
13.29
316,369
+0.80(+6.40%)
Dec 01, 2008
13.00
13.04
12.45
12.49
358,825
-0.86(-6.42%)
Nov 28, 2008
13.08
13.41
12.94
13.34
141,213
-0.19(-1.43%)
Nov 26, 2008
13.16
13.56
13.11
13.54
434,096
+0.62(+4.79%)
Nov 25, 2008
12.96
13.00
12.58
12.92
742,539
-0.15(-1.18%)
Nov 24, 2008
12.46
13.36
12.42
13.07
582,871
+1.01(+8.39%)
Nov 21, 2008
12.02
12.07
11.35
12.06
432,772
+0.49(+4.23%)
Nov 20, 2008
12.29
12.32
11.46
11.57
679,892
-0.21(-1.75%)
Nov 19, 2008
12.29
12.58
11.76
11.78
927,472
+0.15(+1.27%)
Nov 18, 2008
11.43
11.83
11.38
11.63
451,362
+0.09(+0.78%)
Nov 17, 2008
11.85
11.93
11.53
11.54
397,584
-0.38(-3.19%)
Nov 14, 2008
12.09
12.44
11.80
11.92
330,970
-0.31(-2.53%)
Nov 13, 2008
11.96
12.24
11.24
12.23
1,036,324
+1.29(+11.78%)
Nov 12, 2008
11.18
11.26
10.68
10.94
580,442
-0.08(-0.76%)
Nov 11, 2008
11.13
11.25
10.86
11.02
228,294
-0.19(-1.67%)
Nov 10, 2008
11.24
11.39
10.99
11.21
481,814
-0.58(-4.92%)
Nov 07, 2008
11.67
11.96
11.51
11.79
427,073
+0.38(+3.33%)
Nov 06, 2008
12.13
12.31
11.33
11.41
483,551
-1.19(-9.41%)
Nov 05, 2008
12.91
13.36
12.60
12.60
403,961
-0.30(-2.35%)
Nov 04, 2008
12.42
13.00
12.37
12.90
600,326
+0.91(+7.58%)
Nov 03, 2008
11.80
12.02
11.67
11.99
541,935
-0.19(-1.53%)
Oct 31, 2008
11.94
12.32
11.75
12.18
1,192,602
-3.02(-19.88%)
Oct 30, 2008
14.96
15.23
14.50
15.20
509,184
+0.83(+5.78%)
Oct 29, 2008
14.22
14.81
14.09
14.37
439,355
+0.14(+1.00%)
Oct 28, 2008
13.38
14.23
13.02
14.23
373,367
+1.40(+10.96%)
Oct 27, 2008
12.84
13.30
12.69
12.82
560,298
-0.57(-4.28%)
Oct 24, 2008
12.90
13.61
12.90
13.39
380,001
-1.14(-7.85%)
Oct 23, 2008
14.25
14.76
13.88
14.54
297,570
+0.03(+0.22%)
Oct 22, 2008
14.86
14.93
14.24
14.50
366,805
-0.48(-3.18%)
Oct 21, 2008
15.35
15.51
14.89
14.98
332,482
-1.06(-6.63%)
Oct 20, 2008
15.45
16.06
15.37
16.04
293,227
+1.10(+7.37%)
Oct 17, 2008
14.50
15.51
14.44
14.94
385,928
-0.54(-3.50%)
Oct 16, 2008
14.55
15.52
14.27
15.48
572,443
+0.72(+4.89%)
Oct 15, 2008
16.02
16.10
14.67
14.76
252,817
-1.89(-11.37%)
Oct 14, 2008
16.67
17.02
16.29
16.65
387,390
+0.15(+0.94%)
Oct 13, 2008
15.26
16.50
15.26
16.50
533,122
+1.80(+12.28%)
Oct 10, 2008
14.57
15.79
13.98
14.70
1,173,944
-1.44(-8.94%)
Oct 09, 2008
17.22
17.64
15.91
16.14
701,376
-0.04(-0.24%)
Oct 08, 2008
16.79
17.04
16.00
16.18
498,061
-0.52(-3.09%)
Oct 07, 2008
18.26
18.30
16.69
16.69
625,084
-0.79(-4.50%)
Oct 06, 2008
18.38
18.43
16.79
17.48
465,962
-1.16(-6.22%)
Oct 03, 2008
18.46
19.23
18.39
18.64
0
+0.32(+1.72%)
Oct 02, 2008
18.76
18.76
18.26
18.32
180,228
-0.43(-2.29%)
Oct 01, 2008
18.68
18.88
18.31
18.75
340,329
+0.06(+0.33%)
Sep 30, 2008
18.59
18.77
18.17
18.69
277,054
+0.86(+4.84%)
Sep 29, 2008
18.66
18.92
17.58
17.83
382,810
-1.78(-9.07%)
Sep 26, 2008
19.48
19.64
19.29
19.61
0
-0.14(-0.69%)
Sep 25, 2008
19.34
19.89
19.31
19.74
361,321
+0.34(+1.76%)
Sep 24, 2008
19.85
19.85
19.29
19.40
220,317
-0.27(-1.38%)
Sep 23, 2008
19.97
20.20
19.57
19.67
346,896
-0.69(-3.39%)
Sep 22, 2008
20.79
20.79
20.34
20.36
362,533
-0.29(-1.40%)
Sep 19, 2008
19.98
20.71
19.65
20.65
0
+1.71(+9.01%)
Sep 18, 2008
18.95
19.27
18.24
18.94
728,459
-0.23(-1.18%)
Sep 17, 2008
19.53
19.73
18.86
19.17
781,973
-0.41(-2.11%)
Sep 16, 2008
19.44
19.84
19.17
19.58
658,628
-0.35(-1.75%)
Sep 15, 2008
20.04
20.48
19.82
19.93
600,928
-0.57(-2.77%)
Sep 12, 2008
20.28
20.55
20.12
20.49
579,419
+0.73(+3.68%)
Sep 11, 2008
19.53
19.77
19.41
19.77
564,266
-0.11(-0.55%)
Sep 10, 2008
19.82
20.01
19.80
19.88
381,747
+0.00(+0.00%)
Sep 09, 2008
20.32
20.42
19.84
19.88
533,294
+0.05(+0.23%)
Sep 08, 2008
20.04
20.06
19.62
19.83
501,263
+0.32(+1.65%)
Sep 05, 2008
19.47
19.59
19.22
19.51
0
-0.06(-0.30%)
Sep 04, 2008
20.16
20.16
19.52
19.57
474,615
-0.24(-1.20%)
Sep 03, 2008
20.01
20.02
19.69
19.81
434,424
+0.06(+0.33%)
Sep 02, 2008
20.02
20.11
19.70
19.74
471,587
-0.43(-2.11%)
Aug 29, 2008
20.43
20.44
20.14
20.17
509,308
-0.22(-1.07%)
Aug 28, 2008
20.35
20.45
20.22
20.39
570,068
+0.73(+3.74%)
Aug 27, 2008
19.68
19.72
19.49
19.65
260,202
+0.26(+1.36%)
Aug 26, 2008
19.44
19.65
19.33
19.39
233,220
-0.24(-1.25%)
Aug 25, 2008
19.90
19.90
19.30
19.63
244,297
-0.30(-1.52%)
Aug 22, 2008
20.12
20.14
19.88
19.93
492,717
+0.26(+1.31%)
Aug 21, 2008
19.69
19.81
19.57
19.68
441,220
-0.11(-0.55%)
Aug 20, 2008
19.84
19.85
19.43
19.79
914,273
-1.53(-7.19%)
Aug 19, 2008
21.64
21.71
21.21
21.32
567,206
-0.19(-0.87%)
Aug 18, 2008
21.71
21.84
21.29
21.51
506,713
+0.15(+0.72%)
Aug 15, 2008
21.53
21.58
21.29
21.35
0
-0.10(-0.45%)
Aug 14, 2008
21.33
21.66
21.27
21.45
397,212
-0.45(-2.06%)
Aug 13, 2008
21.85
21.90
21.52
21.90
418,527
-0.47(-2.10%)
Aug 12, 2008
22.44
22.55
22.23
22.37
225,422
+0.03(+0.14%)
Aug 11, 2008
22.25
22.50
22.19
22.34
336,115
+0.00(+0.00%)
Aug 08, 2008
22.05
22.37
22.01
22.34
530,933
+0.39(+1.79%)
Aug 07, 2008
22.11
22.23
21.93
21.94
331,549
-0.21(-0.96%)
Aug 06, 2008
22.05
22.25
21.91
22.16
409,196
+0.06(+0.29%)
Aug 05, 2008
21.88
22.10
21.71
22.09
428,788
+0.31(+1.42%)
Aug 04, 2008
22.20
22.20
21.68
21.78
584,642
-0.02(-0.09%)
Aug 01, 2008
21.74
21.88
21.49
21.80
694,393
+0.46(+2.17%)
Jul 31, 2008
22.28
22.55
20.94
21.34
3,632,523
-3.94(-15.60%)
Jul 30, 2008
25.30
25.48
25.06
25.28
184,735
-0.17(-0.66%)
Jul 29, 2008
25.45
25.57
25.24
25.45
147,170
+0.24(+0.97%)
Jul 28, 2008
25.44
25.48
25.18
25.20
132,237
-0.36(-1.41%)
Jul 25, 2008
25.63
25.80
25.45
25.57
209,349
-0.26(-1.00%)
Jul 24, 2008
26.30
26.30
25.66
25.82
157,276
-0.34(-1.28%)
Jul 23, 2008
25.89
26.25
25.84
26.16
247,200
+0.86(+3.41%)
Jul 22, 2008
25.38
25.55
25.25
25.29
379,624
-1.18(-4.45%)
Jul 21, 2008
26.26
26.51
26.16
26.47
273,374
+0.17(+0.64%)
Jul 18, 2008
26.20
26.31
25.88
26.31
267,217
+0.89(+3.50%)
Jul 17, 2008
25.42
25.45
25.19
25.42
239,017
-0.13(-0.50%)
Jul 16, 2008
24.75
25.57
24.57
25.55
317,875
+0.72(+2.88%)
Jul 15, 2008
25.25
25.25
24.69
24.83
621,292
-1.10(-4.25%)
Jul 14, 2008
26.29
26.33
25.82
25.93
179,235
-0.14(-0.52%)
Jul 11, 2008
26.15
26.30
25.86
26.07
402,854
-0.79(-2.93%)
Jul 10, 2008
26.67
26.91
26.60
26.85
306,204
-0.39(-1.42%)
Jul 09, 2008
27.63
27.75
27.21
27.24
261,209
-0.21(-0.75%)
Jul 08, 2008
26.99
27.45
26.82
27.45
349,046
+0.81(+3.05%)
Jul 07, 2008
26.82
27.00
26.47
26.63
560,249
-0.32(-1.20%)
Jul 04, 2008
26.94
27.16
26.64
26.96
333,514
+0.00(+0.00%)
Jul 03, 2008
26.94
27.16
26.64
26.96
333,514
+0.61(+2.32%)
Jul 02, 2008
26.82
26.91
26.29
26.34
286,131
+0.28(+1.09%)
Jul 01, 2008
25.89
26.06
25.68
26.06
285,173
+0.46(+1.81%)
Jun 30, 2008
25.60
25.77
25.45
25.60
243,520
+0.17(+0.66%)
Jun 27, 2008
25.55
25.67
25.33
25.43
287,440
-0.21(-0.83%)
Jun 26, 2008
25.95
26.07
25.51
25.64
315,883
-0.50(-1.92%)
Jun 25, 2008
25.93
26.32
25.80
26.15
232,781
+0.24(+0.95%)
Jun 24, 2008
25.86
26.18
25.67
25.90
223,200
+0.01(+0.05%)
Jun 23, 2008
25.89
26.00
25.66
25.89
332,010
+0.17(+0.65%)
Jun 20, 2008
26.12
26.14
25.67
25.72
335,154
-0.94(-3.53%)
Jun 19, 2008
26.84
26.95
26.42
26.66
312,304
+0.01(+0.02%)
Jun 18, 2008
26.68
26.70
26.42
26.65
219,735
-0.34(-1.26%)
Jun 17, 2008
27.25
27.34
26.94
27.00
367,062
+0.06(+0.21%)
Jun 16, 2008
27.07
27.15
26.85
26.94
682,220
-0.28(-1.02%)
Jun 13, 2008
26.91
27.27
26.85
27.21
207,385
+0.93(+3.55%)
Jun 12, 2008
26.42
26.54
26.18
26.28
254,935
-0.46(-1.71%)
Jun 11, 2008
27.12
27.21
26.72
26.74
217,995
-0.14(-0.50%)
Jun 10, 2008
26.88
26.96
26.68
26.87
320,257
-0.30(-1.11%)
Jun 09, 2008
27.32
27.40
27.03
27.18
409,969
-0.42(-1.52%)
Jun 06, 2008
27.91
27.92
27.54
27.59
392,729
-1.01(-3.54%)
Jun 05, 2008
28.05
28.61
27.99
28.61
277,129
+0.42(+1.49%)
Jun 04, 2008
28.05
28.28
28.02
28.19
412,301
+0.20(+0.71%)
Jun 03, 2008
28.05
28.18
27.85
27.99
599,477
+0.11(+0.39%)
Jun 02, 2008
27.79
27.96
27.59
27.88
360,168
-0.48(-1.68%)
May 30, 2008
28.68
28.73
28.14
28.36
293,001
+0.22(+0.78%)
May 29, 2008
28.16
28.25
27.99
28.14
333,602
-0.59(-2.06%)
May 28, 2008
28.86
28.86
28.50
28.73
250,599
+0.07(+0.25%)
May 27, 2008
28.82
28.82
28.36
28.66
268,900
-0.32(-1.11%)
May 26, 2008
29.32
29.45
28.89
28.98
0
+0.00(+0.00%)
May 23, 2008
29.32
29.45
28.89
28.98
527,540
-0.22(-0.75%)
May 22, 2008
29.21
29.46
29.07
29.20
437,632
+0.82(+2.91%)
May 21, 2008
28.83
28.85
28.36
28.37
383,370
-0.90(-3.06%)
May 20, 2008
29.51
29.62
29.12
29.27
487,460
-0.21(-0.70%)
May 19, 2008
29.30
29.64
29.24
29.48
199,536
-0.21(-0.72%)
May 16, 2008
29.21
29.77
29.14
29.69
335,823
-0.08(-0.26%)
May 15, 2008
29.32
29.83
29.28
29.77
697,881
+1.62(+5.75%)
May 14, 2008
28.23
28.31
27.87
28.15
288,669
+0.01(+0.05%)
May 13, 2008
28.20
28.30
27.90
28.14
177,521
-0.24(-0.84%)
May 12, 2008
28.50
28.57
28.25
28.37
177,836
+0.44(+1.57%)
May 09, 2008
27.72
28.01
27.65
27.94
109,826
-0.47(-1.66%)
May 08, 2008
28.34
28.47
28.20
28.41
151,227
+0.28(+1.01%)
May 07, 2008
28.40
28.40
28.05
28.12
179,180
-0.16(-0.57%)
May 06, 2008
28.04
28.33
27.96
28.28
343,796
-0.13(-0.45%)
May 05, 2008
28.64
28.69
28.24
28.41
213,955
-0.12(-0.41%)
May 02, 2008
28.53
28.65
28.36
28.53
221,508
+0.08(+0.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.